La Hien Cement JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-07	20,100.00	20,100.00	20,100.00	20,100.00	20,100.00	3,442
2026-07-06	20,900.00	20,900.00	20,100.00	20,100.00	20,100.00	4,700
2026-07-02	21,000.00	21,000.00	21,000.00	21,000.00	21,000.00	100
2026-07-01	20,800.00	21,200.00	20,800.00	21,000.00	21,000.00	300
2026-06-30	20,400.00	21,900.00	20,400.00	21,900.00	21,900.00	6,700
2026-06-29	20,300.00	20,300.00	20,300.00	20,300.00	20,300.00	100
2026-06-26	20,000.00	20,300.00	20,000.00	20,300.00	20,300.00	600
2026-06-25	20,300.00	20,400.00	20,300.00	20,300.00	20,300.00	4,011
2026-06-24	20,100.00	20,200.00	20,100.00	20,200.00	20,200.00	301
2026-06-22	20,500.00	20,500.00	20,500.00	20,500.00	20,500.00	100
2026-06-19	20,100.00	20,500.00	20,100.00	20,500.00	20,500.00	500
2026-06-18	20,000.00	20,000.00	20,000.00	20,000.00	20,000.00	200
2026-06-17	20,200.00	20,300.00	20,200.00	20,300.00	20,300.00	800
2026-06-16	20,000.00	20,400.00	20,000.00	20,400.00	20,400.00	300
2026-06-15	20,500.00	20,500.00	20,000.00	20,000.00	20,000.00	2,100
2026-06-12	20,500.00	20,500.00	20,500.00	20,500.00	20,500.00	100
2026-06-11	20,200.00	20,500.00	20,200.00	20,500.00	20,500.00	12,000
2026-06-10	20,100.00	20,100.00	20,100.00	20,100.00	20,100.00	100
2026-06-09	20,400.00	20,500.00	20,400.00	20,500.00	20,500.00	1,900
2026-06-08	20,400.00	20,400.00	20,400.00	20,400.00	20,400.00	2,204
2026-06-05	20,200.00	20,400.00	20,200.00	20,400.00	20,400.00	4,600
2026-06-04	20,300.00	20,300.00	20,300.00	20,300.00	20,300.00	2,600
2026-06-03	20,200.00	20,200.00	20,200.00	20,200.00	20,200.00	400
2026-06-02	20,400.00	20,400.00	20,000.00	20,000.00	20,000.00	712
2026-06-01	20,500.00	20,500.00	20,400.00	20,400.00	20,400.00	300
2026-05-29	20,200.00	20,300.00	20,200.00	20,300.00	20,300.00	4,700
2026-05-28	20,100.00	20,200.00	20,100.00	20,200.00	20,200.00	400
2026-05-27	20,200.00	20,200.00	20,200.00	20,200.00	20,200.00	310
2026-05-26	20,100.00	20,100.00	20,100.00	20,100.00	20,100.00	5,300
2026-05-25	20,200.00	20,500.00	20,100.00	20,500.00	20,500.00	2,200
2026-05-22	20,500.00	20,500.00	20,500.00	20,500.00	20,500.00	6,400
2026-05-21	20,500.00	20,500.00	20,100.00	20,500.00	20,500.00	1,600
2026-05-20	20,500.00	20,700.00	20,400.00	20,500.00	20,500.00	13,706
2026-05-19	23,100.00	23,100.00	22,900.00	22,900.00	20,400.00	24,700
2026-05-18	23,400.00	23,400.00	23,000.00	23,100.00	20,578.17	18,400
2026-05-15	23,000.00	23,300.00	23,000.00	23,300.00	20,756.33	3,200
2026-05-14	22,900.00	23,300.00	22,900.00	23,000.00	20,489.08	9,462
2026-05-13	22,900.00	23,000.00	22,900.00	22,900.00	20,400.00	5,300
2026-05-12	22,800.00	23,100.00	22,800.00	23,100.00	20,578.17	200
2026-05-11	23,000.00	23,400.00	22,800.00	23,100.00	20,578.17	16,920
2026-05-07	22,600.00	22,800.00	22,600.00	22,800.00	20,310.92	700
2026-05-06	22,500.00	22,900.00	22,500.00	22,900.00	20,400.00	400
2026-05-05	22,500.00	22,900.00	22,500.00	22,900.00	20,400.00	663
2026-05-04	22,600.00	22,600.00	22,600.00	22,600.00	20,132.75	500
2026-04-29	22,400.00	22,600.00	22,400.00	22,600.00	20,132.75	2,300
2026-04-28	22,400.00	22,700.00	22,300.00	22,400.00	19,954.59	2,700
2026-04-24	22,500.00	22,500.00	22,500.00	22,500.00	20,043.67	600
2026-04-23	22,300.00	22,500.00	22,300.00	22,500.00	20,043.67	7,100
2026-04-21	22,300.00	22,800.00	22,300.00	22,800.00	20,310.92	4,102
2026-04-17	22,200.00	22,200.00	22,100.00	22,100.00	19,687.34	3,900
2026-04-16	22,300.00	22,300.00	22,100.00	22,100.00	19,687.34	807
2026-04-15	22,100.00	22,100.00	22,100.00	22,100.00	19,687.34	1,710
2026-04-14	22,000.00	22,100.00	22,000.00	22,100.00	19,687.34	2,535
2026-04-13	22,000.00	22,200.00	22,000.00	22,200.00	19,776.42	9,260
2026-04-10	22,000.00	22,000.00	22,000.00	22,000.00	19,598.25	11,900
2026-04-09	22,400.00	22,400.00	22,000.00	22,100.00	19,687.34	7,401
2026-04-08	22,100.00	22,200.00	21,900.00	22,200.00	19,776.42	3,000
2026-04-07	22,300.00	22,600.00	22,200.00	22,300.00	19,865.50	10,812
2026-04-06	22,600.00	22,600.00	22,200.00	22,400.00	19,954.59	6,900
2026-04-03	22,600.00	22,600.00	22,300.00	22,600.00	20,132.75	3,500

← NewerPage 2 of 20 · 1,184 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	2,500.0000 VND
2025-05-15	2,300.0000 VND
2024-04-26	1,600.0000 VND
2023-12-15	1,000.0000 VND
2023-05-16	2,300.0000 VND
2022-12-15	1,200.0000 VND
2022-04-27	2,500.0000 VND
2021-11-30	1,000.0000 VND
2021-05-19	1,500.0000 VND
2020-12-17	1,000.0000 VND
2020-07-29	1,440.0000 VND
2019-12-19	799.9997 VND
2019-04-17	999.9996 VND
2019-03-15	699.9997 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.